SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.62	0.72	0.62	0.68	0.68	4.62%	5,340
Oct 19, 2026	0.62	0.65	0.60	0.65	0.65	-	4,604
Oct 16, 2026	0.63	0.65	0.62	0.65	0.65	-	9,010
Oct 15, 2026	0.65	0.67	0.60	0.65	0.65	-0.76%	66,176
Oct 14, 2026	0.65	0.70	0.61	0.66	0.66	-3.68%	34,164
Oct 13, 2026	0.63	0.68	0.63	0.68	0.68	-	4,275
Oct 12, 2026	0.63	0.69	0.63	0.68	0.68	-	3,497
Oct 7, 2026	0.64	0.68	0.64	0.68	0.68	1.49%	4,549
Oct 5, 2026	0.63	0.68	0.63	0.67	0.67	-	8,085
Oct 2, 2026	0.68	0.68	0.66	0.67	0.67	-	18,253
Oct 1, 2026	0.65	0.70	0.63	0.67	0.67	-4.15%	57,547
Sep 30, 2026	0.70	0.70	0.70	0.70	0.70	4.45%	211
Sep 29, 2026	0.61	0.69	0.61	0.67	0.67	-3.00%	5,303
Sep 25, 2026	0.68	0.70	0.68	0.69	0.69	-	36,613
Sep 23, 2026	0.61	0.69	0.61	0.69	0.69	-0.35%	5,138
Sep 22, 2026	0.63	0.71	0.63	0.69	0.69	-3.83%	3,524
Sep 21, 2026	0.64	0.72	0.64	0.72	0.72	5.87%	721
Sep 18, 2026	0.66	0.68	0.66	0.68	0.68	-0.15%	530
Sep 17, 2026	0.60	0.70	0.60	0.68	0.68	0.15%	38,279
Sep 15, 2026	0.63	0.69	0.63	0.68	0.68	-	4,187
Sep 14, 2026	0.65	0.68	0.65	0.68	0.68	0.93%	879
Sep 11, 2026	0.68	0.71	0.59	0.67	0.67	-2.36%	168,765
Sep 10, 2026	0.69	0.69	0.69	0.69	0.69	-	21,026
Sep 9, 2026	0.67	0.70	0.67	0.69	0.69	-1.43%	90,586
Sep 8, 2026	0.72	0.72	0.68	0.70	0.70	-2.70%	116,447
Sep 4, 2026	0.69	0.72	0.62	0.72	0.72	2.77%	332,669
Sep 3, 2026	0.70	0.70	0.68	0.70	0.70	3.70%	70,223
Sep 2, 2026	0.67	0.68	0.67	0.68	0.68	-0.73%	146,820
Sep 1, 2026	0.69	0.70	0.67	0.68	0.68	-0.74%	46,923
Aug 31, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	143,617
Aug 28, 2026	0.67	0.69	0.67	0.68	0.68	-0.01%	13,233
Aug 27, 2026	0.68	0.68	0.64	0.68	0.68	0.55%	205,446
Aug 26, 2026	0.64	0.68	0.64	0.68	0.68	-1.26%	455,404
Aug 25, 2026	0.65	0.69	0.64	0.69	0.68	3.39%	54,919
Aug 24, 2026	0.64	0.68	0.60	0.66	0.66	2.31%	192,357
Aug 21, 2026	0.64	0.66	0.64	0.65	0.65	-0.38%	229,959
Aug 20, 2026	0.65	0.66	0.64	0.65	0.65	2.46%	193,299
Aug 19, 2026	0.62	0.69	0.62	0.63	0.63	-5.31%	55,066
Aug 18, 2026	0.67	0.69	0.66	0.67	0.67	-	46,547
Aug 17, 2026	0.66	0.69	0.66	0.67	0.67	0.04%	43,361
Aug 14, 2026	0.64	0.69	0.64	0.67	0.67	1.48%	35,050
Aug 13, 2026	0.64	0.70	0.62	0.66	0.66	3.14%	25,210
Aug 12, 2026	0.66	0.68	0.64	0.64	0.64	-0.03%	21,048
Aug 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.52%	1,096
Aug 10, 2026	0.64	0.66	0.64	0.65	0.65	-	11,881
Aug 7, 2026	0.62	0.68	0.62	0.65	0.65	0.78%	37,620
Aug 6, 2026	0.62	0.65	0.62	0.65	0.65	4.02%	38,726
Aug 5, 2026	0.60	0.63	0.60	0.62	0.62	-3.02%	33,122
Aug 4, 2026	0.64	0.64	0.56	0.64	0.64	2.30%	81,607
Aug 3, 2026	0.56	0.63	0.56	0.63	0.63	4.17%	12,757